Stocks Options

LAST PRICE
235.9900
TODAY'S CHANGE (%)
Trending Up3.4600 (1.4880%)

Bid / Lots
235.9900/ 1
Ask / Lots
236.9900/ 1
Open / Previous Close
235.3500 / 232.5300
Day Range
Low 233.9100
High 241.2900
52 Week Range
Low 129.2100
High 249.4200
Volume
6,387,433
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 33.209

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AMATIn the Money	$124.00In the Money	$128.50In the Money	$126.05In the Money	$0.40In the Money	23In the Money	---In the Money	Filter Table By Strike Price of$110.00	AMATOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$119.00In the Money	$123.50In the Money	$122.69In the Money	$2.19In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$115.00	AMATOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$113.75In the Money	$118.10In the Money	$117.04In the Money	$1.35In the Money	21In the Money	---In the Money	Filter Table By Strike Price of$120.00	AMATOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$108.80In the Money	$113.10In the Money	$112.62In the Money	$1.74In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$125.00	AMATOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$104.00In the Money	$108.50In the Money	$106.47In the Money	$0.58In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$130.00	AMATOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	AMATOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$93.75In the Money	$98.10In the Money	$96.22In the Money	$5.36In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$140.00	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	300Out of the Money	---Out of the Money
AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	AMATOut of the Money	---Out of the Money	$0.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money
AMATIn the Money	$82.40In the Money	$85.00In the Money	$83.92In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$150.00	AMATOut of the Money	---Out of the Money	$0.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	19Out of the Money	---Out of the Money
AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	AMATOut of the Money	---Out of the Money	$0.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money
AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	AMATOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	AMATOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	31Out of the Money	---Out of the Money
AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	AMATOut of the Money	---Out of the Money	$0.48Out of the Money	$0.11Out of the Money	$0.09Out of the Money	3Out of the Money	---Out of the Money
AMATIn the Money	$46.80In the Money	$48.35In the Money	$47.32In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$175.00	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	23Out of the Money	---Out of the Money
AMATIn the Money	$54.00In the Money	$58.50In the Money	$56.35In the Money	$4.77In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$180.00	AMATOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	AMATOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
AMATIn the Money	$42.40In the Money	$46.45In the Money	$44.30In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$190.00	AMATOut of the Money	---Out of the Money	$1.88Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
AMATIn the Money	$39.00In the Money	$43.50In the Money	$41.88In the Money	$1.03In the Money	92In the Money	---In the Money	Filter Table By Strike Price of$195.00	AMATOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$197.50	AMATOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$34.00In the Money	$38.50In the Money	$40.20In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$200.00	AMATOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
AMATIn the Money	$31.50In the Money	$36.00In the Money	$34.87In the Money	$1.81In the Money	12In the Money	---In the Money	Filter Table By Strike Price of$202.50	AMATOut of the Money	$0.02Out of the Money	$0.35Out of the Money	$0.07Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
AMATIn the Money	$29.00In the Money	$33.05In the Money	$31.78In the Money	$0.62In the Money	27In the Money	---In the Money	Filter Table By Strike Price of$205.00	AMATOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	25Out of the Money	---Out of the Money
AMATIn the Money	$26.50In the Money	$30.55In the Money	$33.16In the Money	$5.87In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$207.50	AMATOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	76Out of the Money	---Out of the Money
AMATIn the Money	$24.00In the Money	$28.05In the Money	$26.07In the Money	$3.07In the Money	18In the Money	---In the Money	Filter Table By Strike Price of$210.00	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	35Out of the Money	---Out of the Money
AMATIn the Money	$21.50In the Money	$25.55In the Money	$25.84In the Money	$6.19In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$212.50	AMATOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	31Out of the Money	---Out of the Money
AMATIn the Money	$19.00In the Money	$22.45In the Money	$21.73In the Money	$2.15In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$215.00	AMATOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	90Out of the Money	---Out of the Money
AMATIn the Money	$16.40In the Money	$20.90In the Money	$21.10In the Money	$2.10In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$217.50	AMATOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	308Out of the Money	---Out of the Money
AMATIn the Money	$13.85In the Money	$18.40In the Money	$18.03In the Money	$5.21In the Money	28In the Money	---In the Money	Filter Table By Strike Price of$220.00	AMATOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	80Out of the Money	---Out of the Money
AMATIn the Money	$9.55In the Money	$12.15In the Money	$10.55In the Money	$0.84In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$222.50	AMATOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	22Out of the Money	---Out of the Money
AMATIn the Money	$8.90In the Money	$13.05In the Money	$11.64In the Money	$3.44In the Money	32In the Money	---In the Money	Filter Table By Strike Price of$225.00	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.12Out of the Money	215Out of the Money	---Out of the Money
AMATIn the Money	$6.60In the Money	$10.55In the Money	$10.35In the Money	$3.79In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$227.50	AMATOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.29Out of the Money	93Out of the Money	---Out of the Money
AMATIn the Money	$4.80In the Money	$8.05In the Money	$5.45In the Money	$2.12In the Money	48In the Money	---In the Money	Filter Table By Strike Price of$230.00	AMATOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.53Out of the Money	168Out of the Money	---Out of the Money
AMATIn the Money	$2.86In the Money	$5.55In the Money	$4.03In the Money	$2.26In the Money	225In the Money	---In the Money	Filter Table By Strike Price of$232.50	AMATOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-1.76Out of the Money	296Out of the Money	---Out of the Money
AMATUnderlying issue's last price	$0.01Underlying issue's last price	$3.15Underlying issue's last price	$1.28Underlying issue's last price	$0.45Underlying issue's last price	730Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$235.00Underlying issue's last price	AMATUnderlying issue's last price	---Underlying issue's last price	$0.04Underlying issue's last price	$0.03Underlying issue's last price	$-3.42Underlying issue's last price	642Underlying issue's last price	---Underlying issue's last price
AMATNear the Money	---Near the Money	$0.04Near the Money	$0.06Near the Money	$-0.27Near the Money	374Near the Money	---Near the Money	Filter Table By Strike Price of$237.50	AMATIn the Money	$0.42In the Money	$3.50In the Money	$1.64In the Money	$-1.96In the Money	517In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	1,806Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	AMATIn the Money	$3.35In the Money	$5.75In the Money	$2.90In the Money	$-3.66In the Money	428In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	329Out of the Money	---Out of the Money	Filter Table By Strike Price of$242.50	AMATIn the Money	$4.45In the Money	$7.75In the Money	$5.79In the Money	$-4.30In the Money	244In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	213Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	AMATIn the Money	$7.05In the Money	$10.95In the Money	$8.20In the Money	$-2.72In the Money	19In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	127Out of the Money	---Out of the Money	Filter Table By Strike Price of$247.50	AMATIn the Money	$9.35In the Money	$13.60In the Money	$11.50In the Money	$-1.45In the Money	18In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	29Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	AMATIn the Money	$11.90In the Money	$16.10In the Money	$9.93In the Money	$-7.17In the Money	5In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$252.50	AMATIn the Money	$19.30In the Money	$20.90In the Money	$17.40In the Money	$-2.87In the Money	88In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	44Out of the Money	---Out of the Money	Filter Table By Strike Price of$255.00	AMATIn the Money	$22.15In the Money	$23.50In the Money	$19.90In the Money	$-1.60In the Money	100In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$257.50	AMATIn the Money	$24.10In the Money	$26.70In the Money	$25.00In the Money	$0.00In the Money	8In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	57Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	AMATIn the Money	$21.95In the Money	$26.25In the Money	$24.20In the Money	$-3.30In the Money	1In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$262.50	AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.74Out of the Money	16Out of the Money	---Out of the Money	Filter Table By Strike Price of$265.00	AMATIn the Money	$17.50In the Money	$18.20In the Money	$19.10In the Money	$0.00In the Money	2In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$267.50	AMATIn the Money	$33.20In the Money	$35.90In the Money	$32.05In the Money	$-2.81In the Money	2In the Money	---In the Money
AMATOut of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.18Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$270.00	AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$275.00	AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$280.00	AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$285.00	AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$290.00	AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$295.00	AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money

Applied Materials Inc
NASDAQ:AMATUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 28, 2024)

Put Options (expires Friday June 28, 2024)